Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.07 | 68.39 | 67.85 | 68.22 | 3,533,886 | +0.35(+0.52%) |
Jul 28, 2023 | 68.51 | 68.56 | 67.85 | 67.87 | 3,840,788 | -0.13(-0.19%) |
Jul 27, 2023 | 67.83 | 68.72 | 67.57 | 67.99 | 4,369,711 | +0.56(+0.83%) |
Jul 26, 2023 | 67.36 | 67.69 | 66.90 | 67.43 | 3,590,720 | -0.08(-0.12%) |
Jul 25, 2023 | 67.03 | 67.83 | 67.01 | 67.51 | 2,537,467 | -0.07(-0.10%) |
Jul 24, 2023 | 67.75 | 68.48 | 67.54 | 67.58 | 2,553,762 | -0.07(-0.10%) |
Jul 21, 2023 | 67.54 | 67.72 | 67.03 | 67.65 | 3,117,445 | +0.20(+0.29%) |
Jul 20, 2023 | 68.43 | 68.56 | 67.30 | 67.45 | 3,167,817 | -0.69(-1.01%) |
Jul 19, 2023 | 67.86 | 68.27 | 67.32 | 68.14 | 3,063,147 | +0.02(+0.03%) |
Jul 18, 2023 | 67.91 | 68.40 | 67.76 | 68.12 | 2,935,798 | +0.08(+0.12%) |
Jul 17, 2023 | 67.44 | 68.11 | 67.37 | 68.04 | 2,054,619 | +0.65(+0.96%) |
Jul 14, 2023 | 67.47 | 67.63 | 67.02 | 67.40 | 2,969,195 | -0.08(-0.12%) |
Jul 13, 2023 | 67.37 | 67.70 | 66.72 | 67.47 | 3,737,071 | -0.01(-0.01%) |
Jul 12, 2023 | 67.82 | 68.17 | 67.37 | 67.48 | 5,720,581 | +0.45(+0.67%) |
Jul 11, 2023 | 66.92 | 67.48 | 66.62 | 67.03 | 3,703,491 | +0.29(+0.44%) |
Jul 10, 2023 | 66.02 | 66.96 | 65.97 | 66.74 | 3,991,559 | +1.12(+1.70%) |
Jul 07, 2023 | 65.52 | 66.55 | 65.37 | 65.62 | 3,880,696 | +0.04(+0.06%) |
Jul 06, 2023 | 65.31 | 65.72 | 64.78 | 65.58 | 2,959,098 | -0.28(-0.43%) |
Jul 05, 2023 | 66.27 | 66.62 | 65.73 | 65.87 | 3,194,311 | -0.51(-0.77%) |
Jul 03, 2023 | 66.61 | 66.78 | 65.68 | 66.38 | 2,580,050 | -0.46(-0.69%) |
Jun 30, 2023 | 66.49 | 67.35 | 66.23 | 66.84 | 4,200,565 | +0.80(+1.22%) |
Jun 29, 2023 | 65.74 | 66.41 | 65.57 | 66.03 | 3,894,999 | +0.51(+0.78%) |
Jun 28, 2023 | 65.54 | 65.97 | 65.44 | 65.52 | 3,268,738 | -0.15(-0.22%) |
Jun 27, 2023 | 64.93 | 65.92 | 64.75 | 65.67 | 3,454,024 | +0.93(+1.44%) |
Jun 26, 2023 | 63.92 | 64.94 | 63.69 | 64.74 | 3,874,017 | +0.99(+1.55%) |
Jun 23, 2023 | 63.26 | 64.35 | 63.11 | 63.75 | 5,753,581 | -0.34(-0.54%) |
Jun 22, 2023 | 65.24 | 65.34 | 63.97 | 64.09 | 3,751,267 | -1.12(-1.71%) |
Jun 21, 2023 | 64.37 | 65.24 | 64.02 | 65.21 | 3,588,687 | +0.77(+1.19%) |
Jun 20, 2023 | 63.68 | 64.61 | 63.60 | 64.44 | 3,043,371 | +0.23(+0.35%) |
Jun 16, 2023 | 64.39 | 64.70 | 64.07 | 64.22 | 4,015,174 | +0.19(+0.29%) |
Jun 15, 2023 | 63.20 | 64.28 | 64.03 | 3,907,018 | +2.50(+4.06%) | |
May 08, 2023 | 61.45 | 61.90 | 60.58 | 61.53 | 6,222,037 | +0.98(+1.61%) |
May 05, 2023 | 60.37 | 60.99 | 58.82 | 60.56 | 6,547,146 | +3.49(+6.12%) |
May 04, 2023 | 57.66 | 57.79 | 56.68 | 57.07 | 3,442,502 | -0.46(-0.80%) |
May 03, 2023 | 58.71 | 58.96 | 57.35 | 57.53 | 3,572,739 | -0.89(-1.52%) |
May 02, 2023 | 57.92 | 58.51 | 57.05 | 58.41 | 3,275,512 | +0.27(+0.47%) |
May 01, 2023 | 58.36 | 58.97 | 58.11 | 58.14 | 3,203,070 | -0.22(-0.38%) |
Apr 28, 2023 | 57.85 | 58.52 | 57.44 | 58.36 | 2,843,222 | +0.46(+0.79%) |
Apr 27, 2023 | 56.37 | 57.96 | 56.36 | 57.91 | 3,343,364 | +2.03(+3.63%) |
Apr 26, 2023 | 56.27 | 56.97 | 55.66 | 55.88 | 4,026,734 | -0.99(-1.73%) |
Apr 25, 2023 | 56.65 | 57.63 | 56.65 | 56.86 | 2,821,034 | -0.12(-0.21%) |
Apr 24, 2023 | 57.56 | 57.76 | 56.64 | 56.98 | 3,886,713 | -0.19(-0.32%) |
Apr 21, 2023 | 57.05 | 57.44 | 56.72 | 57.16 | 3,109,080 | +0.02(+0.03%) |
Apr 20, 2023 | 57.22 | 57.58 | 56.99 | 57.15 | 2,610,843 | -0.27(-0.48%) |
Apr 19, 2023 | 56.49 | 57.65 | 56.49 | 57.42 | 3,752,276 | +0.66(+1.17%) |
Apr 18, 2023 | 57.14 | 57.50 | 56.63 | 56.76 | 2,180,806 | -0.04(-0.07%) |
Apr 17, 2023 | 56.32 | 56.79 | 56.24 | 56.79 | 2,499,507 | +0.72(+1.29%) |
Apr 14, 2023 | 56.15 | 56.99 | 55.63 | 56.07 | 3,012,190 | -0.01(-0.02%) |
Apr 13, 2023 | 55.74 | 56.30 | 54.90 | 56.08 | 4,216,723 | +0.13(+0.23%) |
Apr 12, 2023 | 55.94 | 56.29 | 55.48 | 55.96 | 3,211,392 | +0.68(+1.24%) |
Apr 11, 2023 | 55.22 | 56.01 | 55.11 | 55.27 | 3,941,663 | +0.30(+0.55%) |
Apr 10, 2023 | 54.39 | 55.17 | 54.39 | 54.97 | 3,293,882 | +0.37(+0.68%) |
Apr 06, 2023 | 54.18 | 54.85 | 53.55 | 54.60 | 8,026,800 | +0.27(+0.50%) |
Apr 05, 2023 | 55.53 | 55.81 | 53.73 | 54.33 | 9,727,154 | -1.54(-2.76%) |
Apr 04, 2023 | 58.86 | 59.02 | 55.64 | 55.87 | 5,093,879 | -3.04(-5.17%) |
Apr 03, 2023 | 58.54 | 59.80 | 58.32 | 58.91 | 2,904,838 | +0.18(+0.30%) |
Mar 31, 2023 | 58.39 | 58.76 | 57.87 | 58.74 | 4,118,752 | +0.76(+1.31%) |
Mar 30, 2023 | 58.63 | 58.87 | 57.64 | 57.97 | 4,250,044 | -0.12(-0.20%) |
Mar 29, 2023 | 58.13 | 58.28 | 57.69 | 58.09 | 6,103,581 | +0.63(+1.10%) |
Mar 28, 2023 | 57.32 | 57.87 | 57.09 | 57.46 | 2,651,940 | +0.34(+0.60%) |
Mar 27, 2023 | 57.57 | 57.75 | 56.73 | 57.12 | 4,601,024 | +0.32(+0.57%) |
Mar 24, 2023 | 56.61 | 56.81 | 55.74 | 56.79 | 4,235,318 | -0.47(-0.82%) |
Mar 23, 2023 | 57.43 | 58.61 | 56.80 | 57.26 | 3,393,776 | -0.17(-0.29%) |
Mar 22, 2023 | 58.22 | 59.06 | 57.41 | 57.43 | 2,661,889 | -0.77(-1.32%) |
Mar 21, 2023 | 58.19 | 58.48 | 57.72 | 58.20 | 4,237,439 | +1.10(+1.93%) |
Mar 20, 2023 | 56.54 | 57.29 | 56.29 | 57.10 | 3,338,275 | +1.21(+2.16%) |
Mar 17, 2023 | 56.93 | 56.94 | 55.48 | 55.89 | 7,384,718 | -1.75(-3.03%) |
Mar 16, 2023 | 56.58 | 58.02 | 56.44 | 57.63 | 5,113,711 | +0.45(+0.78%) |
Mar 15, 2023 | 59.33 | 59.58 | 56.31 | 57.19 | 4,896,192 | -3.47(-5.72%) |
Mar 14, 2023 | 60.15 | 60.84 | 59.55 | 60.66 | 5,012,125 | +1.98(+3.37%) |
Mar 13, 2023 | 58.69 | 59.67 | 58.22 | 58.68 | 3,194,013 | -0.90(-1.51%) |
Mar 10, 2023 | 61.42 | 61.52 | 59.01 | 59.58 | 4,387,337 | -1.78(-2.91%) |
Mar 09, 2023 | 63.38 | 63.45 | 61.30 | 61.37 | 2,301,178 | -1.67(-2.65%) |
Mar 08, 2023 | 63.46 | 63.63 | 62.32 | 63.03 | 2,425,635 | -0.09(-0.14%) |
Mar 07, 2023 | 63.51 | 63.98 | 62.98 | 63.12 | 5,888,182 | -0.43(-0.67%) |
Mar 06, 2023 | 63.31 | 63.72 | 63.20 | 63.55 | 3,793,413 | +0.33(+0.52%) |
Mar 03, 2023 | 62.10 | 63.37 | 61.54 | 63.22 | 3,665,414 | +1.47(+2.39%) |
Mar 02, 2023 | 60.89 | 61.81 | 60.36 | 61.74 | 5,318,070 | +0.48(+0.79%) |
Mar 01, 2023 | 60.52 | 61.68 | 60.49 | 61.26 | 5,010,500 | +0.46(+0.75%) |
Feb 28, 2023 | 60.66 | 61.31 | 60.53 | 60.80 | 6,201,295 | -0.02(-0.03%) |
Feb 27, 2023 | 60.99 | 61.23 | 60.62 | 60.82 | 3,181,153 | +0.18(+0.30%) |
Feb 24, 2023 | 60.40 | 61.08 | 60.26 | 60.64 | 2,763,136 | -0.55(-0.90%) |
Feb 23, 2023 | 61.07 | 61.67 | 60.66 | 61.19 | 5,079,046 | +0.61(+1.01%) |
Feb 22, 2023 | 61.10 | 61.10 | 60.18 | 60.58 | 3,646,510 | -0.19(-0.32%) |
Feb 21, 2023 | 62.23 | 62.65 | 60.37 | 60.77 | 3,252,766 | -1.96(-3.12%) |
Feb 17, 2023 | 62.14 | 63.02 | 61.80 | 62.73 | 2,920,722 | +0.25(+0.40%) |
Feb 16, 2023 | 62.25 | 63.00 | 62.04 | 62.48 | 2,450,748 | -0.73(-1.15%) |
Feb 15, 2023 | 62.48 | 63.31 | 62.38 | 63.21 | 3,539,612 | +0.01(+0.02%) |
Feb 14, 2023 | 63.38 | 63.82 | 62.73 | 63.20 | 1,844,492 | -0.49(-0.78%) |
Feb 13, 2023 | 63.01 | 63.72 | 62.65 | 63.69 | 2,047,434 | +1.08(+1.72%) |
Feb 10, 2023 | 62.65 | 62.79 | 62.21 | 62.62 | 2,304,515 | -0.10(-0.15%) |
Feb 09, 2023 | 63.93 | 64.19 | 62.57 | 62.71 | 2,729,106 | -0.36(-0.57%) |
Feb 08, 2023 | 62.06 | 63.16 | 61.56 | 63.07 | 3,560,977 | +0.52(+0.84%) |
Feb 07, 2023 | 63.34 | 63.48 | 61.75 | 62.55 | 3,701,037 | -1.26(-1.98%) |
Feb 06, 2023 | 63.23 | 64.29 | 62.81 | 63.81 | 3,957,822 | +0.10(+0.15%) |
Feb 03, 2023 | 62.07 | 63.90 | 61.90 | 63.71 | 4,973,697 | +1.11(+1.78%) |
Feb 02, 2023 | 64.23 | 64.33 | 62.54 | 62.60 | 6,711,023 | -1.74(-2.70%) |
Feb 01, 2023 | 64.23 | 64.94 | 62.40 | 64.33 | 8,563,526 | -3.11(-4.61%) |
Jan 31, 2023 | 66.46 | 67.47 | 66.33 | 67.44 | 5,074,514 | +1.27(+1.92%) |
Jan 30, 2023 | 66.25 | 66.87 | 66.15 | 66.17 | 2,960,846 | -0.57(-0.86%) |
Jan 27, 2023 | 66.58 | 67.18 | 66.29 | 66.75 | 2,955,758 | +0.03(+0.04%) |
Jan 26, 2023 | 66.39 | 66.76 | 65.68 | 66.72 | 3,142,907 | +0.70(+1.06%) |
Jan 25, 2023 | 65.39 | 66.23 | 64.89 | 66.02 | 2,514,896 | +0.04(+0.06%) |
Jan 24, 2023 | 64.34 | 66.30 | 64.25 | 65.98 | 2,577,018 | +1.29(+1.99%) |
Jan 23, 2023 | 64.23 | 64.90 | 63.76 | 64.69 | 3,108,391 | +0.66(+1.03%) |
Jan 20, 2023 | 63.34 | 64.09 | 63.02 | 64.03 | 3,093,440 | +1.18(+1.88%) |
Jan 19, 2023 | 63.94 | 64.23 | 62.71 | 62.85 | 3,553,277 | -1.29(-2.01%) |
Jan 18, 2023 | 65.92 | 66.05 | 64.05 | 64.14 | 4,232,133 | -1.56(-2.38%) |
Jan 17, 2023 | 66.76 | 67.04 | 65.26 | 65.70 | 4,349,810 | -1.03(-1.54%) |
Jan 13, 2023 | 65.78 | 66.96 | 65.75 | 66.73 | 2,464,137 | +0.44(+0.66%) |
Jan 12, 2023 | 65.93 | 66.43 | 65.20 | 66.29 | 3,278,006 | +0.77(+1.17%) |
Jan 11, 2023 | 65.82 | 65.95 | 65.30 | 65.52 | 3,173,108 | +0.27(+0.42%) |
Jan 10, 2023 | 64.23 | 65.31 | 64.02 | 65.25 | 2,154,974 | +0.51(+0.79%) |
Jan 09, 2023 | 65.38 | 66.16 | 64.69 | 64.74 | 3,814,595 | -0.36(-0.55%) |
Jan 06, 2023 | 63.86 | 65.39 | 63.32 | 65.10 | 2,317,742 | +2.06(+3.26%) |
Jan 05, 2023 | 63.55 | 63.82 | 62.76 | 63.04 | 2,619,137 | -0.75(-1.17%) |
Jan 04, 2023 | 63.45 | 64.06 | 62.97 | 63.79 | 2,547,370 | +1.03(+1.64%) |
Jan 03, 2023 | 62.92 | 63.54 | 62.06 | 62.76 | 2,161,158 | +0.72(+1.16%) |
Dec 30, 2022 | 61.97 | 62.20 | 61.38 | 62.04 | 1,644,584 | -0.45(-0.71%) |
Dec 29, 2022 | 61.79 | 62.90 | 61.79 | 62.49 | 1,676,832 | +1.20(+1.96%) |
Dec 28, 2022 | 62.51 | 62.60 | 61.29 | 61.29 | 1,315,864 | -1.05(-1.68%) |
Dec 27, 2022 | 62.22 | 62.77 | 61.89 | 62.33 | 1,199,599 | +0.19(+0.31%) |
Dec 23, 2022 | 62.12 | 62.37 | 61.49 | 62.14 | 1,617,839 | -0.03(-0.05%) |
Dec 22, 2022 | 61.99 | 62.18 | 61.09 | 62.17 | 3,918,590 | -0.48(-0.76%) |
Dec 21, 2022 | 61.90 | 62.78 | 61.77 | 62.65 | 3,365,328 | +1.33(+2.17%) |
Dec 20, 2022 | 61.53 | 61.88 | 61.22 | 61.32 | 4,019,553 | -0.20(-0.33%) |
Dec 19, 2022 | 61.55 | 62.43 | 61.06 | 61.52 | 3,797,240 | +0.11(+0.17%) |
Dec 16, 2022 | 61.93 | 62.24 | 61.03 | 61.41 | 8,098,564 | -1.09(-1.74%) |
Dec 15, 2022 | 63.07 | 63.31 | 61.97 | 62.50 | 3,522,354 | -1.67(-2.60%) |
Dec 14, 2022 | 64.44 | 64.86 | 63.62 | 64.17 | 4,900,705 | -0.03(-0.05%) |
Dec 13, 2022 | 65.40 | 65.56 | 63.40 | 64.20 | 5,321,960 | +0.91(+1.43%) |
Dec 12, 2022 | 62.57 | 63.33 | 62.22 | 63.29 | 3,592,531 | -0.13(-0.20%) |
Dec 09, 2022 | 64.31 | 64.61 | 63.29 | 63.42 | 3,439,216 | -0.96(-1.50%) |
Dec 08, 2022 | 64.19 | 64.51 | 63.90 | 64.38 | 2,103,132 | +0.37(+0.57%) |
Dec 07, 2022 | 63.59 | 64.68 | 63.34 | 64.01 | 2,948,146 | +0.28(+0.44%) |
Dec 06, 2022 | 64.78 | 64.95 | 63.17 | 63.73 | 2,550,548 | -1.07(-1.65%) |
Dec 05, 2022 | 64.87 | 65.10 | 64.00 | 64.80 | 3,319,826 | -0.88(-1.34%) |
Dec 02, 2022 | 64.04 | 66.19 | 63.83 | 65.68 | 4,039,802 | +1.18(+1.82%) |
Dec 01, 2022 | 65.07 | 65.49 | 63.64 | 64.51 | 3,888,672 | +0.44(+0.69%) |
Nov 30, 2022 | 62.92 | 64.30 | 62.33 | 64.06 | 8,790,616 | +1.00(+1.59%) |
Nov 29, 2022 | 63.25 | 63.61 | 62.95 | 63.06 | 2,743,034 | -0.42(-0.67%) |
Nov 28, 2022 | 63.87 | 64.31 | 62.91 | 63.48 | 3,360,593 | -0.97(-1.51%) |
Nov 25, 2022 | 64.72 | 64.90 | 64.33 | 64.46 | 1,484,101 | -0.10(-0.15%) |
Nov 23, 2022 | 65.22 | 65.59 | 64.46 | 64.55 | 2,538,589 | -0.61(-0.93%) |
Nov 22, 2022 | 64.83 | 65.33 | 64.37 | 65.16 | 3,684,340 | +0.90(+1.40%) |
Nov 21, 2022 | 64.39 | 64.82 | 64.05 | 64.26 | 2,939,467 | -0.32(-0.49%) |
Nov 18, 2022 | 64.60 | 64.99 | 63.85 | 64.58 | 3,878,053 | +1.17(+1.84%) |
Nov 17, 2022 | 62.34 | 63.46 | 62.28 | 63.42 | 3,206,601 | -0.05(-0.08%) |
Nov 16, 2022 | 63.90 | 64.18 | 63.11 | 63.46 | 5,165,975 | -0.56(-0.87%) |
Nov 15, 2022 | 64.15 | 65.18 | 63.58 | 64.02 | 5,310,326 | +0.79(+1.25%) |
Nov 14, 2022 | 63.70 | 63.99 | 63.09 | 63.23 | 5,060,295 | -0.78(-1.22%) |
Nov 11, 2022 | 64.08 | 65.19 | 63.83 | 64.01 | 4,782,559 | -0.26(-0.41%) |
Nov 10, 2022 | 64.04 | 64.43 | 63.27 | 64.27 | 4,319,264 | +2.71(+4.40%) |
Nov 09, 2022 | 62.03 | 62.78 | 61.52 | 61.56 | 3,481,624 | -0.99(-1.59%) |
Nov 08, 2022 | 62.08 | 62.92 | 61.60 | 62.56 | 5,539,934 | +0.72(+1.17%) |
Nov 07, 2022 | 61.53 | 61.95 | 60.79 | 61.83 | 5,352,156 | +0.31(+0.50%) |
Nov 04, 2022 | 60.39 | 61.94 | 59.24 | 61.53 | 7,035,053 | +3.30(+5.66%) |
Nov 03, 2022 | 56.89 | 58.70 | 56.08 | 58.23 | 8,235,032 | +3.16(+5.74%) |
Nov 02, 2022 | 55.65 | 55.07 | 55.07 | 7,452,468 | -0.86(-1.53%) | |
Nov 01, 2022 | 56.53 | 56.65 | 55.48 | 55.92 | 3,740,673 | +0.15(+0.28%) |
Oct 31, 2022 | 56.11 | 56.90 | 55.72 | 55.77 | 5,287,044 | -0.83(-1.47%) |
Oct 28, 2022 | 55.77 | 56.85 | 55.40 | 56.60 | 3,479,975 | +0.98(+1.77%) |
Oct 27, 2022 | 55.21 | 56.40 | 55.21 | 55.62 | 5,017,743 | +0.73(+1.34%) |
Oct 26, 2022 | 55.23 | 55.85 | 54.26 | 54.88 | 4,900,443 | -0.25(-0.45%) |
Oct 25, 2022 | 52.93 | 55.39 | 52.87 | 55.13 | 7,122,623 | +2.15(+4.06%) |
Oct 24, 2022 | 51.60 | 53.40 | 51.35 | 52.98 | 5,740,592 | +1.84(+3.60%) |
Oct 21, 2022 | 49.69 | 51.28 | 49.49 | 51.14 | 4,999,948 | +1.69(+3.41%) |
Oct 20, 2022 | 50.41 | 50.64 | 49.14 | 49.45 | 3,265,922 | -1.08(-2.14%) |
Oct 19, 2022 | 50.74 | 51.40 | 50.09 | 50.53 | 2,675,988 | -0.78(-1.52%) |
Oct 18, 2022 | 51.91 | 52.15 | 50.54 | 51.31 | 3,449,375 | +0.74(+1.47%) |
Oct 17, 2022 | 50.25 | 50.85 | 49.84 | 50.57 | 3,897,243 | +1.55(+3.17%) |
Oct 14, 2022 | 50.89 | 51.49 | 48.86 | 49.02 | 3,764,371 | -1.54(-3.05%) |
Oct 13, 2022 | 48.10 | 50.80 | 47.43 | 50.56 | 4,050,683 | +1.36(+2.76%) |
Oct 12, 2022 | 49.51 | 49.85 | 48.93 | 49.20 | 3,965,196 | -0.02(-0.04%) |
Oct 11, 2022 | 48.37 | 49.78 | 48.25 | 49.22 | 4,652,155 | +0.37(+0.75%) |
Oct 10, 2022 | 49.12 | 49.35 | 48.48 | 48.86 | 4,256,897 | +0.22(+0.46%) |
Oct 07, 2022 | 50.00 | 50.09 | 48.37 | 48.63 | 3,558,657 | -1.94(-3.83%) |
Oct 06, 2022 | 51.16 | 51.45 | 50.28 | 50.57 | 2,962,701 | -0.86(-1.67%) |
Oct 05, 2022 | 50.72 | 51.84 | 50.71 | 51.43 | 2,963,350 | -0.20(-0.39%) |
Oct 04, 2022 | 50.49 | 51.81 | 50.40 | 51.63 | 3,633,345 | +1.97(+3.96%) |
Oct 03, 2022 | 48.13 | 50.09 | 47.94 | 49.67 | 4,200,943 | +2.21(+4.65%) |
Sep 30, 2022 | 47.59 | 48.43 | 47.38 | 47.46 | 4,589,206 | -0.24(-0.51%) |
Sep 29, 2022 | 48.90 | 49.05 | 47.52 | 47.70 | 2,648,187 | -1.75(-3.53%) |
Sep 28, 2022 | 47.91 | 49.65 | 47.70 | 49.44 | 3,890,319 | +1.92(+4.04%) |
Sep 27, 2022 | 48.52 | 48.83 | 47.07 | 47.53 | 3,526,804 | -0.38(-0.78%) |
Sep 26, 2022 | 48.69 | 49.04 | 47.73 | 47.90 | 2,921,065 | -0.95(-1.95%) |
Sep 23, 2022 | 48.67 | 49.17 | 48.04 | 48.86 | 2,920,931 | -0.21(-0.43%) |
Sep 22, 2022 | 50.24 | 50.37 | 49.05 | 49.07 | 3,538,315 | -1.25(-2.49%) |
Sep 21, 2022 | 51.37 | 51.75 | 50.20 | 50.32 | 3,669,827 | -0.52(-1.02%) |
Sep 20, 2022 | 51.46 | 51.57 | 50.24 | 50.84 | 2,520,342 | -1.17(-2.25%) |
Sep 19, 2022 | 50.94 | 52.18 | 50.80 | 52.01 | 4,615,929 | +0.67(+1.31%) |
Sep 16, 2022 | 52.89 | 52.89 | 50.89 | 51.34 | 8,567,275 | -2.18(-4.08%) |
Sep 15, 2022 | 53.90 | 54.55 | 53.20 | 53.52 | 3,361,340 | -0.38(-0.71%) |
Sep 14, 2022 | 54.26 | 54.51 | 53.33 | 53.90 | 3,890,471 | -0.14(-0.27%) |
Sep 13, 2022 | 54.89 | 55.18 | 53.80 | 54.05 | 3,752,053 | -2.32(-4.11%) |
Sep 12, 2022 | 56.04 | 57.06 | 55.82 | 56.37 | 5,618,106 | +0.68(+1.22%) |
Sep 09, 2022 | 55.25 | 55.91 | 55.20 | 55.69 | 5,002,958 | +0.66(+1.20%) |
Sep 08, 2022 | 54.11 | 55.08 | 53.76 | 55.02 | 3,573,946 | +0.48(+0.88%) |
Sep 07, 2022 | 52.73 | 54.57 | 52.58 | 54.55 | 4,253,791 | +1.89(+3.58%) |
Sep 06, 2022 | 52.76 | 52.90 | 51.85 | 52.66 | 3,667,026 | +0.10(+0.18%) |
Sep 02, 2022 | 54.42 | 54.55 | 52.24 | 52.56 | 3,654,877 | -0.73(-1.37%) |
Sep 01, 2022 | 51.81 | 53.42 | 51.63 | 53.29 | 5,476,515 | +1.45(+2.79%) |
Aug 31, 2022 | 52.45 | 52.72 | 51.79 | 51.85 | 8,503,772 | -0.34(-0.64%) |
Aug 30, 2022 | 52.48 | 52.75 | 51.49 | 52.18 | 4,804,616 | +0.06(+0.11%) |
Aug 29, 2022 | 51.71 | 52.67 | 51.63 | 52.12 | 2,557,308 | -0.17(-0.33%) |
Aug 26, 2022 | 54.72 | 55.01 | 52.28 | 52.30 | 3,362,328 | -2.31(-4.23%) |
Aug 25, 2022 | 53.51 | 54.66 | 53.32 | 54.60 | 2,843,385 | +1.48(+2.79%) |
Aug 24, 2022 | 52.79 | 53.32 | 52.60 | 53.12 | 2,201,209 | +0.24(+0.45%) |
Aug 23, 2022 | 52.57 | 53.47 | 52.46 | 52.88 | 4,178,895 | -0.17(-0.32%) |
Aug 22, 2022 | 53.89 | 54.05 | 52.92 | 53.05 | 3,534,202 | -1.78(-3.25%) |
Aug 19, 2022 | 55.95 | 56.00 | 54.76 | 54.83 | 2,379,603 | -1.60(-2.83%) |
Aug 18, 2022 | 56.27 | 56.48 | 55.62 | 56.43 | 2,393,367 | +0.38(+0.68%) |
Aug 17, 2022 | 55.79 | 56.31 | 55.49 | 56.05 | 2,233,100 | -0.45(-0.80%) |
Aug 16, 2022 | 55.71 | 57.05 | 55.71 | 56.50 | 2,896,692 | +0.20(+0.36%) |
Aug 15, 2022 | 55.20 | 56.49 | 55.09 | 56.30 | 3,799,303 | +0.71(+1.27%) |
Aug 12, 2022 | 54.15 | 55.67 | 54.11 | 55.59 | 4,265,680 | +1.62(+3.00%) |
Aug 11, 2022 | 53.54 | 54.77 | 53.51 | 53.97 | 3,625,497 | +0.87(+1.64%) |
Aug 10, 2022 | 52.87 | 53.45 | 52.86 | 53.10 | 4,254,715 | +1.28(+2.48%) |
Aug 09, 2022 | 52.38 | 52.45 | 51.47 | 51.82 | 3,561,088 | -0.90(-1.71%) |
Aug 08, 2022 | 53.17 | 53.43 | 52.53 | 52.72 | 2,881,762 | -0.05(-0.09%) |
Aug 05, 2022 | 51.81 | 52.88 | 51.56 | 52.76 | 4,519,778 | +0.45(+0.86%) |
Aug 04, 2022 | 52.19 | 53.33 | 51.44 | 52.31 | 5,672,067 | +0.34(+0.64%) |
Aug 03, 2022 | 51.41 | 52.24 | 51.41 | 51.98 | 5,686,039 | +0.50(+0.97%) |
Aug 02, 2022 | 51.71 | 52.27 | 51.34 | 51.48 | 4,404,070 | -0.34(-0.67%) |